Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | USD | 14.69 | 14.72 | 14.57 | 14.71 | 14.71 | -0.2 (-1.34%) | 753,600 |
1 Apr 2024 | USD | 15.06 | 15.12 | 14.895 | 14.91 | 14.91 | -0.1 (-0.67%) | 522,000 |
28 Mar 2024 | USD | 15.09 | 15.19 | 14.94 | 15.01 | 15.01 | -0.08 (-0.53%) | 964,600 |
27 Mar 2024 | USD | 15.02 | 15.125 | 14.98 | 15.09 | 15.09 | +0.11 (+0.73%) | 983,600 |
26 Mar 2024 | USD | 15.04 | 15.125 | 14.95 | 14.98 | 14.98 | 0.0 (0.0%) | 500,800 |
25 Mar 2024 | USD | 15.18 | 15.22 | 14.98 | 14.98 | 14.98 | -0.13 (-0.86%) | 724,700 |
22 Mar 2024 | USD | 15.36 | 15.37 | 15.065 | 15.11 | 15.11 | -0.21 (-1.37%) | 470,600 |
21 Mar 2024 | USD | 15.18 | 15.38 | 15.09 | 15.32 | 15.32 | +0.26 (+1.73%) | 741,400 |
20 Mar 2024 | USD | 14.95 | 15.2 | 14.92 | 15.06 | 15.06 | +0.01 (+0.07%) | 612,800 |
19 Mar 2024 | USD | 14.83 | 15.09 | 14.82 | 15.05 | 15.05 | +0.18 (+1.21%) | 913,100 |
18 Mar 2024 | USD | 14.79 | 15 | 14.78 | 14.87 | 14.87 | +0.11 (+0.75%) | 762,400 |
15 Mar 2024 | USD | 14.74 | 14.97 | 14.625 | 14.76 | 14.76 | -0.08 (-0.54%) | 2,427,300 |
14 Mar 2024 | USD | 14.89 | 15.015 | 14.7 | 14.84 | 14.84 | -0.1 (-0.67%) | 824,000 |
13 Mar 2024 | USD | 15.05 | 15.15 | 14.89 | 14.94 | 14.94 | -0.18 (-1.19%) | 931,300 |
12 Mar 2024 | USD | 15.21 | 15.41 | 15.11 | 15.12 | 15.12 | -0.16 (-1.05%) | 1,072,700 |
11 Mar 2024 | USD | 15.38 | 15.465 | 15.195 | 15.28 | 15.28 | -0.19 (-1.23%) | 593,300 |
8 Mar 2024 | USD | 15.43 | 15.525 | 15.295 | 15.47 | 15.47 | +0.16 (+1.05%) | 690,600 |
7 Mar 2024 | USD | 15.8 | 15.8 | 15.275 | 15.31 | 15.31 | -0.33 (-2.11%) | 853,600 |
6 Mar 2024 | USD | 15.55 | 15.835 | 15.44 | 15.64 | 15.64 | +0.29 (+1.89%) | 921,100 |
5 Mar 2024 | USD | 15.16 | 15.59 | 15.12 | 15.35 | 15.35 | +0.12 (+0.79%) | 1,495,000 |
4 Mar 2024 | USD | 15.03 | 15.31 | 15.03 | 15.23 | 15.23 | -0.26 (-1.68%) | 1,496,600 |
1 Mar 2024 | USD | 15.34 | 15.543 | 15.23 | 15.49 | 15.49 | +0.15 (+0.98%) | 1,812,300 |
29 Feb 2024 | USD | 15.15 | 15.7 | 15.05 | 15.34 | 15.34 | +0.7 (+4.78%) | 3,164,100 |
28 Feb 2024 | USD | 13.95 | 14.9 | 13.95 | 14.64 | 14.64 | +0.54 (+3.83%) | 2,307,400 |
27 Feb 2024 | USD | 13.36 | 14.43 | 13.36 | 14.1 | 14.1 | +1.04 (+7.96%) | 3,621,200 |
26 Feb 2024 | USD | 13.25 | 13.27 | 12.945 | 13.06 | 13.06 | -0.25 (-1.88%) | 732,700 |
23 Feb 2024 | USD | 13.33 | 13.5 | 13.26 | 13.31 | 13.31 | -0.01 (-0.08%) | 394,700 |
22 Feb 2024 | USD | 13.28 | 13.33 | 13.13 | 13.32 | 13.32 | -0.01 (-0.08%) | 598,200 |
21 Feb 2024 | USD | 13.15 | 13.34 | 13.15 | 13.33 | 13.33 | +0.18 (+1.37%) | 439,400 |
20 Feb 2024 | USD | 13.04 | 13.245 | 12.93 | 13.15 | 13.15 | -0.08 (-0.60%) | 487,100 |